Dosilicon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 122.80 | 125.45 | 118.04 | 120.18 | 79.967 | 25,578,435 |
| 2026-01-19 | 127.68 | 127.95 | 122.42 | 123.00 | 81.843 | 27,247,509 |
| 2026-01-16 | 121.40 | 125.62 | 119.60 | 125.16 | 83.281 | 35,163,286 |
| 2026-01-15 | 116.51 | 122.40 | 116.51 | 119.50 | 79.514 | 25,939,082 |
| 2026-01-14 | 117.00 | 120.10 | 115.81 | 117.10 | 77.918 | 33,254,338 |
| 2026-01-13 | 120.00 | 122.35 | 115.71 | 115.71 | 76.993 | 36,355,624 |
| 2026-01-12 | 124.00 | 125.50 | 118.89 | 122.38 | 81.431 | 46,229,948 |
| 2026-01-09 | 125.01 | 127.66 | 123.60 | 127.47 | 84.818 | 38,436,150 |
| 2026-01-08 | 134.00 | 139.33 | 127.43 | 128.75 | 85.669 | 47,753,376 |
| 2026-01-07 | 133.00 | 137.77 | 128.30 | 134.33 | 89.382 | 47,639,984 |
| 2026-01-06 | 129.28 | 133.28 | 128.00 | 128.50 | 85.503 | 28,887,416 |
| 2026-01-05 | 135.00 | 136.49 | 129.49 | 130.48 | 86.821 | 37,510,630 |
| 2025-12-31 | 137.50 | 146.19 | 131.10 | 131.35 | 87.399 | 48,793,992 |
| 2025-12-30 | 125.39 | 142.66 | 124.66 | 134.91 | 89.768 | 57,378,432 |
| 2025-12-29 | 123.00 | 129.50 | 122.28 | 123.22 | 81.990 | 33,220,470 |
| 2025-12-26 | 116.47 | 127.33 | 116.05 | 123.04 | 81.870 | 41,965,259 |
| 2025-12-25 | 120.58 | 124.88 | 117.77 | 118.27 | 78.696 | 27,009,666 |
| 2025-12-24 | 119.00 | 124.00 | 117.66 | 121.02 | 80.526 | 26,397,333 |
| 2025-12-23 | 116.03 | 121.98 | 116.03 | 118.59 | 78.909 | 26,271,803 |
| 2025-12-22 | 114.00 | 118.64 | 113.98 | 117.55 | 78.217 | 19,535,117 |
| 2025-12-19 | 118.00 | 118.96 | 114.74 | 115.97 | 77.166 | 22,963,832 |
| 2025-12-18 | 110.00 | 122.00 | 109.50 | 119.94 | 79.807 | 36,476,433 |
| 2025-12-17 | 111.11 | 113.10 | 109.31 | 112.09 | 74.584 | 22,145,245 |
| 2025-12-16 | 110.02 | 113.38 | 108.65 | 112.00 | 74.524 | 24,660,644 |
| 2025-12-15 | 114.98 | 115.18 | 110.53 | 110.53 | 73.546 | 27,554,155 |
| 2025-12-12 | 119.47 | 122.95 | 116.80 | 117.60 | 78.250 | 32,210,733 |
| 2025-12-11 | 121.58 | 126.00 | 118.62 | 120.90 | 80.446 | 36,016,434 |
| 2025-12-10 | 122.58 | 125.50 | 117.42 | 122.79 | 81.704 | 34,946,246 |
| 2025-12-09 | 121.43 | 127.78 | 119.50 | 125.57 | 83.553 | 37,107,792 |
| 2025-12-08 | 115.16 | 127.88 | 113.88 | 124.19 | 82.635 | 45,359,393 |
| 2025-12-05 | 119.89 | 119.89 | 112.39 | 113.21 | 75.329 | 41,142,845 |
| 2025-12-04 | 117.00 | 122.86 | 111.60 | 121.63 | 80.932 | 50,580,356 |
| 2025-12-03 | 117.19 | 118.41 | 114.41 | 117.00 | 77.851 | 29,093,494 |
| 2025-12-02 | 121.00 | 121.98 | 116.78 | 117.23 | 78.004 | 31,998,313 |
| 2025-12-01 | 129.95 | 130.63 | 119.00 | 120.20 | 79.980 | 57,825,740 |
| 2025-11-28 | 134.55 | 136.50 | 122.13 | 130.00 | 86.501 | 70,278,694 |
| 2025-11-27 | 123.00 | 139.84 | 120.42 | 134.02 | 89.176 | 95,577,104 |
| 2025-11-26 | 99.000 | 118.80 | 97.290 | 118.80 | 79.049 | 77,260,138 |
| 2025-11-25 | 97.500 | 103.50 | 95.520 | 99.000 | 65.874 | 41,120,830 |
| 2025-11-24 | 100.23 | 101.50 | 93.120 | 96.060 | 63.918 | 37,273,486 |
| 2025-11-21 | 103.00 | 107.00 | 98.200 | 99.660 | 66.313 | 51,617,715 |
| 2025-11-20 | 108.00 | 110.63 | 103.00 | 107.30 | 71.397 | 42,229,313 |
| 2025-11-19 | 108.00 | 117.64 | 106.78 | 106.78 | 71.051 | 58,914,425 |
| 2025-11-18 | 96.820 | 112.99 | 96.820 | 108.77 | 72.375 | 71,899,812 |
| 2025-11-17 | 93.010 | 99.600 | 93.000 | 96.470 | 64.191 | 30,348,658 |
| 2025-11-14 | 91.000 | 98.000 | 89.080 | 93.500 | 62.214 | 34,003,862 |
| 2025-11-13 | 90.000 | 94.610 | 89.180 | 93.380 | 62.134 | 27,267,149 |
| 2025-11-12 | 89.100 | 92.300 | 88.010 | 90.140 | 59.979 | 16,225,974 |
| 2025-11-11 | 91.990 | 94.000 | 89.160 | 90.050 | 59.919 | 20,444,053 |
| 2025-11-10 | 93.680 | 94.470 | 89.600 | 90.750 | 60.384 | 22,757,771 |
| 2025-11-07 | 90.880 | 97.880 | 90.680 | 93.880 | 62.467 | 31,181,584 |
| 2025-11-06 | 93.140 | 94.180 | 90.660 | 93.000 | 61.882 | 28,149,543 |
| 2025-11-05 | 88.200 | 91.300 | 87.900 | 89.490 | 59.546 | 16,789,010 |
| 2025-11-04 | 93.970 | 95.180 | 89.600 | 90.280 | 60.072 | 20,422,126 |
| 2025-11-03 | 92.000 | 95.000 | 90.500 | 92.970 | 61.862 | 19,462,086 |
| 2025-10-31 | 96.340 | 96.680 | 92.930 | 93.500 | 62.214 | 23,566,953 |
| 2025-10-30 | 99.500 | 100.60 | 96.200 | 96.680 | 64.330 | 31,986,373 |
| 2025-10-29 | 102.60 | 105.50 | 99.330 | 101.31 | 67.411 | 31,644,026 |
| 2025-10-28 | 105.50 | 105.89 | 100.05 | 101.75 | 67.704 | 41,145,147 |
| 2025-10-27 | 106.00 | 112.00 | 103.00 | 108.33 | 72.082 | 49,825,118 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.8940 CNY |
| 2023-05-31 | 0.1260 CNY |
| 2022-06-24 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.